Lam Research Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 19.600 | 20.000 | 19.600 | 19.740 | 19.694 | 9,718 |
| 2025-10-29 | 19.480 | 19.660 | 19.360 | 19.650 | 19.604 | 15,000 |
| 2025-10-28 | 19.450 | 19.450 | 18.800 | 18.880 | 18.836 | 9,941 |
| 2025-10-27 | 18.920 | 19.290 | 18.920 | 19.250 | 19.205 | 17,399 |
| 2025-10-24 | 18.320 | 18.710 | 18.210 | 18.630 | 18.586 | 20,831 |
| 2025-10-23 | 16.730 | 18.150 | 16.340 | 18.050 | 18.008 | 21,566 |
| 2025-10-22 | 17.700 | 17.700 | 16.910 | 17.150 | 17.110 | 14,090 |
| 2025-10-21 | 17.770 | 17.770 | 17.490 | 17.680 | 17.638 | 9,139 |
| 2025-10-20 | 17.630 | 17.910 | 17.450 | 17.590 | 17.549 | 34,238 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0205 USD |
| 2026-03-02 | 0.0203 USD |
| 2025-12-01 | 0.0215 USD |
| 2025-09-22 | 0.0217 USD |
| 2025-06-16 | 0.0196 USD |
| 2025-02-27 | 0.0209 USD |
| 2024-12-09 | 0.0215 USD |
| 2024-09-13 | 0.1920 USD |
| 2024-06-14 | 0.1663 USD |
| 2024-03-11 | 0.1531 USD |
| 2023-12-11 | 0.1512 USD |
| 2023-09-11 | 0.1590 USD |
| 2023-06-12 | 0.1299 USD |
| 2023-03-13 | 0.1344 USD |
| 2022-12-13 | 0.2118 USD |
| 2022-12-12 | 0.2799 USD |
| 2022-09-13 | 2.2427 USD |
| 2022-09-12 | 16.6866 USD |
| 2022-06-14 | 2.0112 USD |
| 2022-06-13 | 14.9652 USD |
| 2022-03-15 | 1.7782 USD |
| 2022-03-14 | 13.2305 USD |
| 2021-12-14 | 2.1388 USD |
| 2021-12-13 | 15.9144 USD |
| 2021-09-27 | 2.0618 USD |
| 2021-09-24 | 15.3413 USD |
| 2021-06-14 | 12.7151 USD |
| 2021-03-15 | 13.4946 USD |
| 2020-12-07 | 12.9197 USD |
| 2020-09-29 | 1.8186 USD |
| 2020-09-28 | 13.4404 USD |
| 2020-06-16 | 1.5375 USD |
| 2020-06-15 | 11.2034 USD |
| 2020-03-24 | 1.4984 USD |
| 2020-03-23 | 10.9188 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.